Indicators

International Business Machines (NY: IBM )

181.58 +0.11 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	120.98	121.08	120.37	120.59	3,021,478	-0.07(-0.06%)
May 27, 2021	120.66	121.45	120.50	120.66	6,710,658	+0.37(+0.31%)
May 26, 2021	120.39	120.80	120.01	120.29	3,675,163	-0.34(-0.29%)
May 25, 2021	121.58	121.64	120.14	120.63	4,693,189	-0.78(-0.64%)
May 24, 2021	121.69	121.97	120.96	121.41	3,930,102	-0.02(-0.01%)
May 21, 2021	121.04	122.23	121.04	121.43	4,807,885	+0.72(+0.60%)
May 20, 2021	120.07	121.57	119.26	120.70	4,902,605	+0.58(+0.48%)
May 19, 2021	119.40	120.14	118.22	120.13	5,127,600	-0.60(-0.50%)
May 18, 2021	121.46	121.90	120.16	120.73	4,558,169	-1.01(-0.83%)
May 17, 2021	121.17	122.32	121.08	121.74	5,095,902	+0.36(+0.30%)
May 14, 2021	121.74	122.22	120.77	121.38	3,274,984	+0.43(+0.35%)
May 13, 2021	118.67	121.56	118.52	120.95	5,478,619	+2.41(+2.03%)
May 12, 2021	120.67	120.93	118.41	118.54	7,102,984	-2.45(-2.02%)
May 11, 2021	121.64	121.80	119.88	120.99	8,493,238	-1.64(-1.33%)
May 10, 2021	122.32	124.48	122.32	122.63	8,313,445	+0.59(+0.49%)
May 07, 2021	122.42	122.60	121.28	122.03	8,348,481	-1.11(-0.90%)
May 06, 2021	120.52	123.22	120.45	123.14	9,039,020	+2.66(+2.20%)
May 05, 2021	120.94	121.13	119.77	120.48	6,027,185	-0.44(-0.36%)
May 04, 2021	119.81	121.62	119.75	120.92	7,653,459	+0.83(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.